News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.216 | 53.8653366584 | 0.401 | 0.6255 | 0.4 | 6648901 | 0.48994774 | CS |
| 4 | 0.1749 | 39.5611852522 | 0.4421 | 0.6255 | 0.3031 | 6451058 | 0.41700347 | CS |
| 12 | -0.653 | -51.4173228346 | 1.27 | 1.38 | 0.3031 | 7460762 | 0.57594318 | CS |
| 26 | -1.153 | -65.1412429379 | 1.77 | 1.97 | 0.3031 | 5780049 | 0.87882375 | CS |
| 52 | -3.353 | -84.4584382872 | 3.97 | 4.3 | 0.3031 | 5244776 | 1.78064908 | CS |
| 156 | -22.723 | -97.3564695801 | 23.34 | 27.5 | 0.3031 | 4622006 | 6.78527602 | CS |
| 260 | -26.383 | -97.7148148148 | 27 | 37.79 | 0.3031 | 4348874 | 8.45787832 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 0.5422 | 0.0482 | 9.76 | 0.506 | 0.5819 | 0.502 | 13024855 |
| 1728600000 | 0.494 | 0.0369 | 8.07 | 0.48 | 0.5089 | 0.435 | 4961650 |
| 1728513600 | 0.4571 | 0.0453 | 11.00 | 0.412 | 0.49 | 0.4103 | 5978066 |
| 1728427200 | 0.4118 | -0.0335 | -7.52 | 0.4404 | 0.444501 | 0.4 | 2686269 |
| 1728340800 | 0.4453 | 0.0315 | 7.61 | 0.401 | 0.4557 | 0.4 | 6593665 |
| 1728081600 | 0.4138 | -0.0662 | -13.79 | 0.4667 | 0.4836 | 0.401 | 8473014 |
| 1727995200 | 0.48 | 0.1495 | 45.23 | 0.332 | 0.495101 | 0.332 | 24345816 |
| 1727908800 | 0.3305 | 0.0072001 | 2.23 | 0.32 | 0.3531 | 0.3143 | 4847661 |
| 1727822400 | 0.3232999 | -0.0249 | -7.15 | 0.35 | 0.36 | 0.3132 | 3973514 |
| 1727736000 | 0.3482 | 0.019 | 5.77 | 0.3373 | 0.3502 | 0.3167 | 5037642 |
| 1727476800 | 0.3292 | 0.0115 | 3.62 | 0.3243 | 0.3469999 | 0.3166 | 10066346 |
| 1727390400 | 0.3177 | 0.0077 | 2.48 | 0.32 | 0.3318999 | 0.3031 | 4915567 |
| 1727304000 | 0.31 | -0.0109 | -3.40 | 0.3209 | 0.3229 | 0.307 | 3896217 |
| 1727217600 | 0.3209 | -0.024 | -6.96 | 0.35 | 0.3587 | 0.3132 | 5301043 |
| 1727131200 | 0.3449 | -0.0101 | -2.85 | 0.3752 | 0.3799 | 0.3412 | 5432706 |
| 1726872000 | 0.355 | -0.0501 | -12.37 | 0.4169 | 0.418 | 0.355 | 5029862 |
| 1726785600 | 0.4051 | -0.0418 | -9.35 | 0.461 | 0.4753 | 0.4005 | 4222804 |
| 1726699200 | 0.4469 | -0.0021 | -0.47 | 0.449 | 0.487 | 0.4322 | 3530145 |
| 1726612800 | 0.449 | 0.0185 | 4.30 | 0.449 | 0.47 | 0.4306 | 3400108 |
| 1726526400 | 0.4305 | -0.013 | -2.93 | 0.4421 | 0.4473 | 0.42 | 3304203 |
| 1726267200 | 0.4435 | 0.0185 | 4.35 | 0.4248 | 0.4495 | 0.4132 | 4081202 |
| 1726180800 | 0.425 | -0.0344 | -7.49 | 0.455 | 0.4577 | 0.4201 | 3044788 |
| 1726094400 | 0.4594 | 0.0794 | 20.89 | 0.3866 | 0.4627 | 0.3794 | 8263980 |
| 1726008000 | 0.38 | -0.0279 | -6.84 | 0.3978999 | 0.4109999 | 0.3708 | 5284686 |
| 1725921600 | 0.4079 | -0.0343 | -7.76 | 0.44 | 0.4667 | 0.4061 | 6346862 |
| 1725662400 | 0.4422 | -0.0151 | -3.30 | 0.4659 | 0.4659 | 0.44 | 5071022 |
| 1725576000 | 0.4573 | -0.0404 | -8.12 | 0.499 | 0.507699 | 0.4455 | 7330961 |
| 1725489600 | 0.4977 | 0.011 | 2.26 | 0.485 | 0.577 | 0.48 | 8545353 |
| 1725403200 | 0.4867 | -0.0964 | -16.53 | 0.5719999 | 0.5833 | 0.4803 | 11240208 |
| 1725057600 | 0.5830999 | -0.034 | -5.51 | 0.62 | 0.6575 | 0.58 | 6335040 |
| 1724971200 | 0.6171 | 0.0351 | 6.03 | 0.6 | 0.6398 | 0.5606 | 8936446 |
| 1724884800 | 0.582 | -0.0593 | -9.25 | 0.649 | 0.6594 | 0.5760999 | 10217793 |
| 1724798400 | 0.6413 | -0.0521 | -7.51 | 0.6899999 | 0.709 | 0.63 | 7447514 |
| 1724712000 | 0.6934 | -0.055 | -7.35 | 0.749 | 0.76 | 0.654 | 8341706 |
| 1724452800 | 0.7484 | 0.1361 | 22.23 | 0.6332 | 0.79 | 0.6311 | 30819036 |
| 1724366400 | 0.6123 | -0.0182 | -2.89 | 0.6254 | 0.6536999 | 0.6005 | 9015773 |
| 1724280000 | 0.6304999 | 0.0585 | 10.23 | 0.577 | 0.6575 | 0.5699999 | 11180334 |
| 1724193600 | 0.5719999 | 0.0091999 | 1.63 | 0.5601 | 0.5988 | 0.5532 | 9071076 |
| 1724107200 | 0.5628 | 0.0013 | 0.23 | 0.55 | 0.5861 | 0.55 | 5181093 |
| 1723848000 | 0.5615 | 0.0381 | 7.28 | 0.5299 | 0.5966 | 0.52 | 6711741 |
| 1723761600 | 0.5234 | -0.0587 | -10.08 | 0.5999 | 0.5999 | 0.51 | 9061539 |
| 1723675200 | 0.5820999 | 0.0567999 | 10.81 | 0.535 | 0.619 | 0.5074999 | 19261942 |
| 1723588800 | 0.5253 | 0.0212 | 4.21 | 0.5099 | 0.5363 | 0.4905 | 6774996 |
| 1723502400 | 0.5041 | -0.0731 | -12.66 | 0.5701 | 0.5798 | 0.47111 | 11707383 |
| 1723243200 | 0.5772 | 0.0282 | 5.14 | 0.54 | 0.6 | 0.5341 | 9778933 |
| 1723156800 | 0.549 | -0.0411 | -6.96 | 0.6022999 | 0.6035 | 0.545 | 10464989 |
| 1723070400 | 0.5901 | -0.4069 | -40.81 | 0.5735 | 0.623 | 0.53 | 34820401 |
| 1722984000 | 0.997 | 0.0053 | 0.53 | 1.01 | 1.05 | 0.98005 | 4849866 |
| 1722897600 | 0.9917 | -0.0583 | -5.55 | 0.9656 | 1.05 | 0.9122 | 7336123 |
| 1722638400 | 1.05 | -0.05 | -4.55 | 1.07 | 1.0988 | 1.05 | 2028687 |
| 1722552000 | 1.1 | -0.12 | -9.84 | 1.24 | 1.24 | 1.08 | 3159032 |
| 1722465600 | 1.22 | 0.03 | 2.52 | 1.21 | 1.295 | 1.17 | 2027993 |
| 1722379200 | 1.19 | 0 | 0.00 | 1.17 | 1.22 | 1.16 | 1304402 |
| 1722292800 | 1.19 | -0.08 | -6.30 | 1.28 | 1.28 | 1.17 | 2534097 |
| 1722033600 | 1.27 | -0.02 | -1.55 | 1.35 | 1.3753 | 1.25 | 3160573 |
| 1721947200 | 1.29 | 0.04 | 3.20 | 1.25 | 1.36 | 1.23 | 2831424 |
| 1721860800 | 1.25 | -0.09 | -6.72 | 1.31 | 1.3599 | 1.25 | 2282094 |
| 1721774400 | 1.34 | 0.02 | 1.52 | 1.3 | 1.3799999 | 1.2705 | 1868955 |
| 1721688000 | 1.32 | 0.09 | 7.32 | 1.27 | 1.37 | 1.25 | 3443782 |
| 1721428800 | 1.23 | -0.06 | -4.65 | 1.27 | 1.281 | 1.22 | 2038337 |
| 1721342400 | 1.29 | -0.12 | -8.51 | 1.4 | 1.43 | 1.28 | 1855681 |
| 1721256000 | 1.41 | -0.11 | -7.24 | 1.43 | 1.52 | 1.35 | 3224228 |
| 1721169600 | 1.52 | 0.09 | 6.29 | 1.44 | 1.52 | 1.35 | 5471343 |
| 1721083200 | 1.43 | -0.01 | -0.69 | 1.41 | 1.44 | 1.28 | 4871040 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
